9,520€
2,94%
Echtzeit-Aktienkurs Tripadvisor Inc.
Bid:
Ask:
Aktienkurse zur Tripadvisor Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 9,30 | 9,55 | 9,15 | 9,51 | 2,84% | - |
| 12.08.2026 | 9,49 | 9,62 | 9,05 | 9,25 | -2,59% | 1,00 |
| 11.08.2026 | 9,34 | 9,62 | 9,20 | 9,49 | 2,09% | 2.558,00 |
| 10.08.2026 | 9,46 | 9,65 | 9,14 | 9,30 | 1,54% | - |
| 07.08.2026 | 9,09 | 9,57 | 9,08 | 9,16 | 3,00% | - |
| 06.08.2026 | 12,11 | 12,22 | 8,85 | 8,89 | -26,68% | 2.600,00 |
| 05.08.2026 | 12,45 | 12,58 | 11,97 | 12,13 | -2,28% | - |
| 04.08.2026 | 12,63 | 12,74 | 12,39 | 12,41 | -0,62% | - |
| 03.08.2026 | 12,38 | 12,59 | 12,28 | 12,49 | 1,50% | - |
| 31.07.2026 | 12,49 | 12,55 | 12,22 | 12,30 | 0,45% | 132,00 |
| 30.07.2026 | 12,71 | 12,90 | 12,09 | 12,25 | -4,74% | - |
| 29.07.2026 | 13,10 | 13,19 | 12,80 | 12,86 | -1,30% | 25,00 |
| 28.07.2026 | 12,44 | 13,14 | 12,39 | 13,03 | 2,64% | - |
| 27.07.2026 | 12,18 | 12,69 | 12,17 | 12,69 | 4,90% | 12.649,00 |
| 24.07.2026 | 11,86 | 12,21 | 11,80 | 12,10 | 2,05% | 301,00 |
| 23.07.2026 | 12,13 | 12,13 | 11,65 | 11,86 | -1,98% | 85,00 |
| 22.07.2026 | 12,07 | 12,18 | 11,91 | 12,10 | -0,17% | - |
| 21.07.2026 | 12,74 | 12,79 | 12,04 | 12,12 | -3,58% | - |
| 20.07.2026 | 12,68 | 13,04 | 12,57 | 12,57 | -1,06% | - |
| 17.07.2026 | 12,84 | 13,07 | 12,65 | 12,70 | -2,53% | - |
| 16.07.2026 | 12,83 | 13,24 | 12,52 | 13,03 | 2,12% | - |
| 15.07.2026 | 12,26 | 12,78 | 12,13 | 12,76 | 4,93% | - |
| 14.07.2026 | 12,52 | 12,71 | 11,95 | 12,16 | -4,96% | - |
| 13.07.2026 | 12,25 | 13,00 | 12,09 | 12,80 | 3,81% | 272,00 |
| 10.07.2026 | 11,62 | 12,48 | 11,58 | 12,33 | 5,03% | 201,00 |
| 09.07.2026 | 11,56 | 11,76 | 11,33 | 11,74 | 3,19% | - |
| 08.07.2026 | 12,02 | 12,03 | 11,29 | 11,38 | -5,99% | - |
| 07.07.2026 | 12,13 | 12,48 | 11,72 | 12,10 | -0,98% | - |
| 06.07.2026 | 12,55 | 12,55 | 12,03 | 12,22 | -2,45% | 30,00 |
| 03.07.2026 | 12,37 | 12,54 | 12,37 | 12,53 | 1,60% | - |
| 02.07.2026 | 12,08 | 12,33 | 11,94 | 12,33 | 2,62% | 200,00 |
| 01.07.2026 | 12,03 | 12,17 | 11,80 | 12,02 | -2,83% | - |
| 30.06.2026 | 12,39 | 12,39 | 12,28 | 12,37 | 1,90% | - |
| 29.06.2026 | 12,09 | 12,31 | 11,93 | 12,14 | 2,00% | - |
| 26.06.2026 | 11,26 | 11,98 | 11,02 | 11,90 | 6,18% | - |
| 25.06.2026 | 11,43 | 11,70 | 11,09 | 11,21 | -1,13% | - |
| 24.06.2026 | 10,89 | 11,45 | 10,89 | 11,33 | 3,00% | 1.969,00 |
| 23.06.2026 | 10,84 | 11,03 | 10,61 | 11,00 | -0,50% | 4,00 |
| 22.06.2026 | 11,33 | 11,42 | 11,04 | 11,06 | -1,91% | 15,00 |
| 19.06.2026 | 11,24 | 11,32 | 11,23 | 11,27 | 2,69% | - |
| 18.06.2026 | 10,97 | 11,27 | 10,84 | 10,98 | 0,34% | - |
| 17.06.2026 | 11,09 | 11,20 | 10,83 | 10,94 | 1,06% | 209,00 |
| 16.06.2026 | 11,00 | 11,07 | 10,53 | 10,83 | -4,73% | 1,00 |
| 15.06.2026 | 10,73 | 12,34 | 10,73 | 11,36 | 4,87% | 22.784,00 |
| 12.06.2026 | 10,35 | 11,17 | 10,07 | 10,84 | 7,49% | 27,00 |
| 11.06.2026 | 10,03 | 10,08 | 10,03 | 10,08 | -2,18% | - |
| 10.06.2026 | 10,35 | 10,35 | 10,13 | 10,31 | 0,22% | - |
| 09.06.2026 | 10,24 | 10,31 | 10,23 | 10,28 | -0,24% | - |
| 08.06.2026 | 10,24 | 10,48 | 10,24 | 10,31 | 0,07% | 788,00 |
| 05.06.2026 | 10,29 | 10,47 | 10,12 | 10,30 | -0,41% | 3.420,00 |
| 04.06.2026 | 10,29 | 10,36 | 10,04 | 10,34 | 1,77% | - |
| 03.06.2026 | 10,27 | 10,36 | 9,98 | 10,16 | -1,22% | 33,00 |
| 02.06.2026 | 10,33 | 10,80 | 10,11 | 10,29 | 2,70% | - |
| 01.06.2026 | 9,59 | 10,16 | 9,57 | 10,02 | 4,51% | - |
| 29.05.2026 | 9,36 | 9,63 | 9,29 | 9,59 | 3,42% | - |
| 28.05.2026 | 8,77 | 9,29 | 8,68 | 9,27 | 7,53% | - |
| 27.05.2026 | 8,63 | 8,63 | 8,62 | 8,62 | -1,27% | - |
| 26.05.2026 | 8,98 | 8,98 | 8,51 | 8,73 | -0,59% | 1.000,00 |
| 25.05.2026 | 8,51 | 8,78 | 8,51 | 8,78 | 4,23% | - |
| 22.05.2026 | 8,51 | 8,65 | 8,40 | 8,43 | -0,11% | - |
| 21.05.2026 | 8,55 | 8,63 | 8,41 | 8,44 | -1,33% | - |
| 20.05.2026 | 8,00 | 8,58 | 7,80 | 8,55 | 3,47% | - |
| 19.05.2026 | 8,19 | 8,36 | 7,97 | 8,26 | -0,78% | - |
| 18.05.2026 | 8,27 | 8,44 | 8,06 | 8,33 | 1,57% | 6,00 |
| 15.05.2026 | 8,22 | 8,29 | 8,08 | 8,20 | 0,27% | - |
| 14.05.2026 | 8,22 | 8,32 | 8,07 | 8,18 | 1,51% | - |
| 13.05.2026 | 8,09 | 8,26 | 7,79 | 8,05 | -2,03% | 1,00 |
| 12.05.2026 | 8,20 | 8,22 | 8,20 | 8,22 | -0,05% | - |
| 11.05.2026 | 8,87 | 8,89 | 8,22 | 8,23 | -9,74% | 1,00 |
| 08.05.2026 | 9,55 | 9,64 | 8,97 | 9,11 | -4,40% | 1,00 |
| 07.05.2026 | 9,50 | 9,93 | 9,40 | 9,53 | 0,19% | - |
| 06.05.2026 | 9,65 | 9,85 | 9,41 | 9,51 | -1,46% | - |
| 05.05.2026 | 9,72 | 9,81 | 9,61 | 9,66 | 0,70% | - |
| 04.05.2026 | 9,86 | 9,94 | 9,51 | 9,59 | 0,06% | - |
| 30.04.2026 | 9,50 | 9,65 | 9,43 | 9,58 | 0,52% | - |
| 29.04.2026 | 9,27 | 9,61 | 9,22 | 9,53 | 2,54% | - |
| 28.04.2026 | 9,55 | 9,58 | 9,28 | 9,30 | -2,95% | - |
| 27.04.2026 | 9,54 | 9,61 | 9,41 | 9,58 | 1,82% | 150,00 |
| 24.04.2026 | 9,30 | 9,43 | 9,21 | 9,41 | 1,84% | - |
| 23.04.2026 | 9,46 | 9,47 | 9,19 | 9,24 | -1,22% | 1,00 |
| 22.04.2026 | 9,56 | 9,72 | 9,33 | 9,35 | -5,23% | - |
| 21.04.2026 | 9,71 | 10,07 | 9,68 | 9,87 | 3,76% | - |
| 20.04.2026 | 9,68 | 9,79 | 9,29 | 9,51 | -2,03% | - |
| 17.04.2026 | 9,59 | 9,83 | 9,49 | 9,71 | 1,36% | 4,00 |
| 16.04.2026 | 9,72 | 9,95 | 9,57 | 9,58 | -0,73% | - |
| 15.04.2026 | 9,55 | 9,74 | 9,54 | 9,65 | 1,38% | - |
| 14.04.2026 | 9,73 | 9,73 | 9,41 | 9,52 | 1,99% | 400,00 |
| 13.04.2026 | 9,32 | 9,37 | 9,12 | 9,33 | -0,04% | - |
| 10.04.2026 | 9,96 | 9,96 | 9,31 | 9,33 | -2,56% | 25,00 |
| 09.04.2026 | 9,32 | 9,60 | 9,24 | 9,58 | -0,18% | - |
| 08.04.2026 | 9,26 | 9,61 | 9,26 | 9,60 | 2,96% | - |
| 07.04.2026 | 9,38 | 9,59 | 9,21 | 9,32 | 0,59% | 32,00 |
| 02.04.2026 | 9,23 | 9,39 | 8,86 | 9,27 | 0,10% | - |
| 01.04.2026 | 9,21 | 9,36 | 8,98 | 9,26 | 0,85% | 32,00 |
| 31.03.2026 | 9,06 | 9,23 | 8,89 | 9,18 | 2,28% | 1,00 |
| 30.03.2026 | 8,79 | 9,17 | 8,74 | 8,97 | 0,77% | - |
| 27.03.2026 | 8,63 | 9,10 | 8,60 | 8,90 | 3,40% | - |
| 26.03.2026 | 8,18 | 8,76 | 8,12 | 8,61 | 4,02% | 60,00 |
| 25.03.2026 | 8,37 | 8,65 | 8,13 | 8,28 | -0,34% | - |
| 24.03.2026 | 8,61 | 8,68 | 8,27 | 8,31 | -3,31% | - |